NasdaqGS - Nasdaq Real Time Price USD

Sarepta Therapeutics, Inc. (SRPT)

116.74 +0.19 (+0.16%)
As of 10:59 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SRPT240419C00090000 4/16/2024 5:41 PM 90 27.85 24.10 28.20 0.00 0.00% 1 1 434.57%
SRPT240419C00095000 2/29/2024 6:49 PM 95 37.30 33.80 37.50 0.00 0.00% 4 1 1,065.72%
SRPT240419C00100000 4/12/2024 4:41 PM 100 22.65 14.50 18.20 0.00 0.00% 15 8 300.78%
SRPT240419C00105000 4/18/2024 5:30 PM 105 11.14 10.20 11.90 0.00 0.00% 5 3 125.00%
SRPT240419C00110000 4/19/2024 2:00 PM 110 7.82 5.10 8.10 -0.33 -4.05% 10 24 161.52%
SRPT240419C00115000 4/10/2024 2:34 PM 115 11.20 1.20 2.70 0.00 0.00% 9 15 69.82%
SRPT240419C00120000 4/19/2024 1:46 PM 120 0.25 0.00 0.10 -0.60 -70.59% 5 64 39.06%
SRPT240419C00124000 4/15/2024 2:16 PM 124 1.14 0.00 2.15 0.00 0.00% 4 6 143.26%
SRPT240419C00125000 4/18/2024 6:24 PM 125 0.20 0.00 0.50 0.00 0.00% 1 59 96.68%
SRPT240419C00126000 4/15/2024 1:45 PM 126 1.00 0.00 2.15 0.00 0.00% 1 1 164.55%
SRPT240419C00127000 4/12/2024 2:51 PM 127 1.14 0.00 0.50 0.00 0.00% 1 1,012 112.89%
SRPT240419C00128000 4/16/2024 4:10 PM 128 0.06 0.00 0.20 0.00 0.00% 1 761 99.61%
SRPT240419C00129000 4/12/2024 3:46 PM 129 0.70 0.00 2.15 0.00 0.00% 1 4 194.34%
SRPT240419C00130000 4/18/2024 4:55 PM 130 0.05 0.00 0.05 0.00 0.00% 1 248 91.41%
SRPT240419C00131000 4/11/2024 3:29 PM 131 0.65 0.00 2.15 0.00 0.00% - 2 212.89%
SRPT240419C00132000 3/18/2024 1:54 PM 132 3.92 0.00 2.15 0.00 0.00% - 4 221.97%
SRPT240419C00133000 4/5/2024 7:04 PM 133 2.00 0.00 2.15 0.00 0.00% 10 10 230.86%
SRPT240419C00134000 4/11/2024 3:43 PM 134 0.36 0.00 2.15 0.00 0.00% 1 17 239.55%
SRPT240419C00135000 4/18/2024 2:12 PM 135 0.05 0.00 2.15 0.00 0.00% 51 553 248.05%
SRPT240419C00137000 4/5/2024 7:30 PM 137 1.05 0.00 2.15 0.00 0.00% 1 1 264.65%
SRPT240419C00138000 3/27/2024 7:26 PM 138 2.40 0.00 2.15 0.00 0.00% 6 6 272.75%
SRPT240419C00140000 4/16/2024 7:45 PM 140 0.15 0.00 0.20 0.00 0.00% 24 1,041 174.22%
SRPT240419C00145000 4/12/2024 4:16 PM 145 0.15 0.00 0.55 0.00 0.00% 1 209 239.06%
SRPT240419C00146000 4/18/2024 3:43 PM 146 0.05 0.00 2.10 0.00 0.00% 1 1 331.25%
SRPT240419C00147000 4/12/2024 4:07 PM 147 0.05 0.00 2.10 0.00 0.00% 1 1 338.28%
SRPT240419C00150000 4/16/2024 4:37 PM 150 0.05 0.00 0.05 0.00 0.00% 2 1,057 190.63%
SRPT240419C00155000 3/19/2024 1:58 PM 155 0.62 0.00 0.75 0.00 0.00% 1 34 313.28%
SRPT240419C00160000 4/12/2024 4:06 PM 160 0.07 0.00 2.15 0.00 0.00% 1 302 425.59%
SRPT240419C00165000 4/16/2024 2:15 PM 165 0.05 0.00 2.15 0.00 0.00% 2 208 455.27%
SRPT240419C00170000 3/1/2024 8:35 PM 170 0.80 0.00 2.40 0.00 0.00% 1 6 496.09%
SRPT240419C00175000 3/28/2024 2:13 PM 175 0.20 0.00 2.15 0.00 0.00% 1 12 510.55%
SRPT240419C00180000 4/16/2024 2:17 PM 180 0.05 0.00 2.15 0.00 0.00% 1 20 536.33%
SRPT240419C00185000 2/28/2024 8:43 PM 185 0.54 0.00 0.05 0.00 0.00% 1 1 325.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SRPT240419P00055000 3/28/2024 7:06 PM 55 0.01 0.00 0.75 0.00 0.00% 1 1 767.19%
SRPT240419P00080000 1/23/2024 3:34 PM 80 1.50 0.00 1.90 0.00 0.00% 4 14 515.63%
SRPT240419P00085000 2/6/2024 6:48 PM 85 1.05 0.00 1.15 0.00 0.00% 2 5 398.05%
SRPT240419P00090000 4/2/2024 1:55 PM 90 0.05 0.00 0.75 0.00 0.00% 5 8 308.59%
SRPT240419P00095000 3/14/2024 6:23 PM 95 0.50 0.00 0.05 0.00 0.00% 10 42 164.06%
SRPT240419P00100000 4/5/2024 7:01 PM 100 0.15 0.00 0.10 0.00 0.00% 35 94 139.84%
SRPT240419P00105000 4/16/2024 2:22 PM 105 0.10 0.00 0.75 0.00 0.00% 5 6 152.15%
SRPT240419P00109000 4/15/2024 2:18 PM 109 0.16 0.00 0.75 0.00 0.00% 10 9 110.35%
SRPT240419P00110000 4/3/2024 2:11 PM 110 0.40 0.00 0.75 0.00 0.00% 20 29 99.71%
SRPT240419P00111000 3/18/2024 2:00 PM 111 2.25 0.05 0.15 0.00 0.00% - 30 62.50%
SRPT240419P00113000 4/16/2024 7:24 PM 113 0.50 0.00 1.95 0.00 0.00% 3 38 99.80%
SRPT240419P00114000 4/16/2024 7:24 PM 114 0.70 0.10 0.75 0.00 0.00% 6 6 57.42%
SRPT240419P00115000 4/18/2024 7:13 PM 115 0.73 0.25 0.80 0.00 0.00% 5 1,238 62.60%
SRPT240419P00118000 4/19/2024 2:28 PM 118 2.20 0.40 2.65 1.20 120.00% 2 29 79.79%
SRPT240419P00120000 4/19/2024 2:26 PM 120 3.87 2.80 5.00 0.14 3.75% 7 496 73.83%
SRPT240419P00122000 4/18/2024 3:58 PM 122 4.20 5.20 7.30 0.00 0.00% 1 9 116.02%
SRPT240419P00123000 4/11/2024 1:43 PM 123 1.05 5.90 7.60 0.00 0.00% - 10 97.66%
SRPT240419P00124000 4/11/2024 5:11 PM 124 2.53 7.00 8.70 0.00 0.00% 1 133 114.26%
SRPT240419P00125000 4/18/2024 3:49 PM 125 6.58 7.80 9.70 0.00 0.00% 500 28 116.89%
SRPT240419P00126000 4/11/2024 5:11 PM 126 3.73 8.60 11.40 0.00 0.00% 1 1 143.75%
SRPT240419P00127000 4/16/2024 1:45 PM 127 9.55 9.40 12.40 0.00 0.00% 1 2 146.29%
SRPT240419P00130000 4/15/2024 7:39 PM 130 12.52 12.40 14.60 0.00 0.00% 10 31 134.77%
SRPT240419P00132000 4/15/2024 2:08 PM 132 12.28 14.00 16.60 0.00 0.00% 4 0 109.38%
SRPT240419P00135000 4/16/2024 3:12 PM 135 17.43 17.60 19.60 0.00 0.00% 8 6 183.20%
SRPT240419P00140000 4/18/2024 2:16 PM 140 22.42 22.00 25.80 0.00 0.00% 10 10 251.17%
SRPT240419P00145000 3/4/2024 7:02 PM 145 22.92 16.30 18.90 0.00 0.00% 15 10 0.00%
SRPT240419P00150000 3/14/2024 3:58 PM 150 28.35 25.70 28.60 0.00 0.00% 4 0 0.00%
SRPT240419P00155000 3/11/2024 7:40 PM 155 33.80 27.30 30.70 0.00 0.00% 2 2 0.00%
SRPT240419P00160000 3/11/2024 6:49 PM 160 37.80 32.30 35.70 0.00 0.00% 2 0 0.00%

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
146.43
+0.87%
 
MDGL Madrigal Pharmaceuticals, Inc.
217.14
-2.31%
 
APLS Apellis Pharmaceuticals, Inc.
47.20
-0.65%
 
SAGE Sage Therapeutics, Inc.
13.59
+4.26%
 
JAZZ Jazz Pharmaceuticals plc
108.95
-0.29%
 
ACAD ACADIA Pharmaceuticals Inc.
17.01
-0.35%
 
BMRN BioMarin Pharmaceutical Inc.
89.34
-0.81%
 
AGIO Agios Pharmaceuticals, Inc.
29.97
+1.83%
 
INCY Incyte Corporation
52.50
-0.61%
 
BLUE bluebird bio, Inc.
0.9705
+1.82%